Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 4.870 | 4.870 | 4.652 | 4.724 | 577 | -0.36(-7.14%) |
Mar 30, 2005 | 4.841 | 5.088 | 4.833 | 5.088 | 1,155 | +0.04(+0.72%) |
Mar 29, 2005 | 4.942 | 5.088 | 4.797 | 5.051 | 8,447 | -0.07(-1.42%) |
Mar 28, 2005 | 5.124 | 5.124 | 5.124 | 5.124 | 192 | +0.00(+0.00%) |
Mar 24, 2005 | 5.488 | 5.524 | 5.088 | 5.124 | 3,769 | -0.51(-9.03%) |
Mar 23, 2005 | 5.160 | 5.815 | 4.870 | 5.633 | 5,143 | +0.33(+6.16%) |
Mar 22, 2005 | 4.797 | 5.415 | 4.579 | 5.306 | 3,353 | +0.29(+5.80%) |
Mar 21, 2005 | 5.451 | 5.451 | 4.761 | 5.015 | 9,380 | -0.47(-8.61%) |
Mar 18, 2005 | 5.742 | 5.742 | 5.488 | 5.488 | 3,191 | -0.31(-5.33%) |
Mar 17, 2005 | 5.960 | 5.960 | 5.796 | 5.796 | 1,458 | -0.20(-3.33%) |
Mar 16, 2005 | 5.488 | 5.996 | 5.488 | 5.996 | 1,183 | +0.18(+3.13%) |
Mar 15, 2005 | 5.633 | 5.815 | 5.451 | 5.815 | 506 | +0.00(+0.00%) |
Mar 14, 2005 | 6.178 | 6.178 | 5.669 | 5.815 | 1,438 | -0.51(-8.05%) |
Mar 11, 2005 | 6.287 | 6.360 | 6.178 | 6.323 | 1,568 | +0.04(+0.58%) |
Mar 10, 2005 | 6.178 | 6.323 | 6.142 | 6.287 | 1,320 | +0.11(+1.76%) |
Mar 09, 2005 | 6.105 | 6.178 | 5.996 | 6.178 | 550 | +0.33(+5.59%) |
Mar 08, 2005 | 6.360 | 6.360 | 5.815 | 5.851 | 665 | +0.04(+0.62%) |
Mar 07, 2005 | 5.669 | 6.178 | 4.979 | 5.815 | 13,747 | +0.04(+0.63%) |
Mar 04, 2005 | 5.488 | 6.687 | 5.451 | 5.778 | 1,717 | +0.07(+1.27%) |
Mar 03, 2005 | 5.669 | 6.178 | 5.669 | 5.706 | 31,732 | +0.15(+2.61%) |
Mar 02, 2005 | 5.815 | 5.924 | 5.451 | 5.560 | 12,732 | -0.25(-4.37%) |
Mar 01, 2005 | 6.033 | 6.105 | 5.815 | 5.815 | 6,614 | +0.00(+0.00%) |
Feb 28, 2005 | 6.178 | 6.178 | 5.778 | 5.815 | 33,503 | -0.04(-0.62%) |
Feb 25, 2005 | 6.069 | 6.251 | 5.815 | 5.851 | 7,835 | -0.55(-8.52%) |
Feb 24, 2005 | 6.323 | 6.411 | 6.287 | 6.396 | 2,338 | +0.00(+0.00%) |
Feb 23, 2005 | 7.050 | 7.050 | 5.887 | 6.396 | 6,726 | -0.51(-7.37%) |
Feb 22, 2005 | 7.232 | 7.232 | 6.905 | 6.905 | 1,541 | -0.15(-2.06%) |
Feb 18, 2005 | 6.832 | 7.050 | 6.832 | 7.050 | 5,031 | +0.55(+8.38%) |
Feb 17, 2005 | 6.360 | 6.541 | 6.360 | 6.505 | 1,547 | +0.04(+0.56%) |
Feb 16, 2005 | 6.185 | 6.469 | 6.178 | 6.469 | 5,014 | +0.29(+4.71%) |
Feb 15, 2005 | 6.687 | 6.687 | 6.033 | 6.178 | 3,398 | -0.55(-8.11%) |
Feb 14, 2005 | 6.941 | 6.978 | 6.687 | 6.723 | 5,923 | -0.25(-3.60%) |
Feb 11, 2005 | 7.087 | 7.119 | 6.974 | 6.974 | 4,547 | -0.15(-2.09%) |
Feb 10, 2005 | 7.199 | 7.199 | 7.087 | 7.123 | 1,776 | -0.18(-2.49%) |
Feb 09, 2005 | 7.196 | 7.450 | 7.196 | 7.305 | 3,147 | +0.04(+0.50%) |
Feb 08, 2005 | 7.523 | 7.523 | 7.268 | 7.268 | 8,051 | -0.18(-2.44%) |
Feb 07, 2005 | 7.123 | 7.450 | 7.058 | 7.450 | 7,037 | +0.33(+4.59%) |
Feb 04, 2005 | 7.305 | 7.305 | 6.941 | 7.123 | 2,177 | -0.15(-2.00%) |
Feb 03, 2005 | 6.905 | 7.268 | 6.905 | 7.268 | 5,147 | -0.04(-0.50%) |
Feb 02, 2005 | 6.941 | 7.450 | 6.941 | 7.305 | 1,926 | -0.04(-0.50%) |
Feb 01, 2005 | 7.014 | 7.486 | 6.723 | 7.341 | 797 | -0.11(-1.46%) |
Jan 31, 2005 | 7.196 | 7.450 | 7.196 | 7.450 | 9,559 | +0.22(+3.02%) |
Jan 28, 2005 | 7.196 | 7.232 | 7.087 | 7.232 | 3,136 | +0.04(+0.51%) |
Jan 27, 2005 | 6.396 | 7.196 | 6.396 | 7.196 | 2,636 | +0.51(+7.61%) |
Jan 26, 2005 | 6.578 | 6.687 | 6.578 | 6.687 | 822 | +0.15(+2.22%) |
Jan 25, 2005 | 6.505 | 6.574 | 6.214 | 6.541 | 3,439 | -0.07(-1.10%) |
Jan 24, 2005 | 6.978 | 6.978 | 6.142 | 6.614 | 7,569 | -0.36(-5.21%) |
Jan 21, 2005 | 6.687 | 7.123 | 6.687 | 6.978 | 4,587 | +0.07(+1.05%) |
Jan 20, 2005 | 7.268 | 7.305 | 6.687 | 6.905 | 3,929 | -0.55(-7.32%) |
Jan 19, 2005 | 7.087 | 7.450 | 7.087 | 7.450 | 3,899 | +0.15(+1.99%) |
Jan 18, 2005 | 7.741 | 7.741 | 6.723 | 7.305 | 8,360 | +0.00(+0.00%) |
Jan 14, 2005 | 7.668 | 7.668 | 7.232 | 7.305 | 11,290 | -0.36(-4.74%) |
Jan 13, 2005 | 7.450 | 7.668 | 7.450 | 7.668 | 3,068 | -0.07(-0.94%) |
Jan 12, 2005 | 7.995 | 7.995 | 7.450 | 7.741 | 3,378 | -0.29(-3.62%) |
Jan 11, 2005 | 8.322 | 8.322 | 7.414 | 8.031 | 10,469 | +0.22(+2.79%) |
Jan 10, 2005 | 7.450 | 8.359 | 7.450 | 7.813 | 3,454 | +0.36(+4.83%) |
Jan 07, 2005 | 8.068 | 8.068 | 7.450 | 7.454 | 5,741 | -0.32(-4.16%) |
Jan 06, 2005 | 6.723 | 8.177 | 6.723 | 7.777 | 26,011 | +0.33(+4.39%) |
Jan 05, 2005 | 7.777 | 7.777 | 7.341 | 7.450 | 6,936 | -0.07(-0.97%) |
Jan 04, 2005 | 7.450 | 8.031 | 7.450 | 7.523 | 9,189 | -0.04(-0.53%) |